KissMeData/274400/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	0	3	0.00	45119090	8904	46.29	5060	5120	5010	6640	3580	5110	5067.28	0.76	0	3037	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	400	-150.29	1.40	12	0.11	-34.00	3647.00	18080	20240109	-71.74	4880	20241025	4.71	18080	-71.74	20240109	4880	4.71	20241025	18080	-71.74	20240109	4880	4.71	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
3	20241031	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-10	5	-0.20	41320480	8159	42.42	5060	5120	5010	6640	3580	5110	5064.40	0.76	0	3088	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	399	-150.00	1.40	12	0.10	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
4	20241031	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	10	2	0.20	35751490	7066	36.74	5060	5120	5010	6640	3580	5110	5059.65	0.76	0	3060	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	400	-150.59	1.40	12	0.09	-34.00	3647.00	18080	20240109	-71.68	4880	20241025	4.92	18080	-71.68	20240109	4880	4.92	20241025	18080	-71.68	20240109	4880	4.92	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
5	20241031	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-10	5	-0.20	26225560	5199	27.03	5060	5110	5010	6640	3580	5110	5044.35	0.76	0	1555	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	399	-150.00	1.40	12	0.07	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
6	20241031	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-10	5	-0.20	26154240	5185	26.96	5060	5110	5010	6640	3580	5110	5044.21	0.76	0	1555	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	399	-150.00	1.40	12	0.07	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
7	20241031	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-40	5	-0.78	22078350	4378	22.76	5060	5110	5010	6640	3580	5110	5043.02	0.76	0	1316	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	396	-149.12	1.39	12	0.06	-34.00	3647.00	18080	20240109	-71.96	4880	20241025	3.89	18080	-71.96	20240109	4880	3.89	20241025	18080	-71.96	20240109	4880	3.89	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
8	20241031	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-90	5	-1.76	12565110	2490	12.95	5060	5110	5010	6640	3580	5110	5046.23	0.76	0	770	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	393	-147.65	1.38	12	0.03	-34.00	3647.00	18080	20240109	-72.23	4880	20241025	2.87	18080	-72.23	20240109	4880	2.87	20241025	18080	-72.23	20240109	4880	2.87	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
9	20241031	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-10	5	-0.20	1437300	283	1.47	5060	5100	5050	6640	3580	5110	5078.80	0.76	0	-161	5343	5226	5143	5026	4943	5185	4985	39	1530	500	3470	10	1	7819826	399	-150.00	1.40	12	0.00	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.59	N	274400	500	39 억		59578	N	N	0	N	00	N
10	20241030	161207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	10	2	0.20	97683060	19017	123.91	5150	5260	5060	6630	3570	5100	5136.67	0.81	0	-3453	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	400	-150.29	1.40	12	0.24	-34.00	3647.00	18080	20240109	-71.74	4880	20241025	4.71	18080	-71.74	20240109	4880	4.71	20241025	18080	-71.74	20240109	4880	4.71	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
11	20241030	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	20	2	0.39	96158510	18718	121.96	5150	5260	5060	6630	3570	5100	5137.22	0.81	0	-3397	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	400	-150.59	1.40	12	0.24	-34.00	3647.00	18080	20240109	-71.68	4880	20241025	4.92	18080	-71.68	20240109	4880	4.92	20241025	18080	-71.68	20240109	4880	4.92	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
12	20241030	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	74458350	14464	94.24	5150	5260	5100	6630	3570	5100	5147.84	0.81	0	-308	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	401	-150.88	1.41	12	0.18	-34.00	3647.00	18080	20240109	-71.63	4880	20241025	5.12	18080	-71.63	20240109	4880	5.12	20241025	18080	-71.63	20240109	4880	5.12	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
13	20241030	131219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	71755110	13938	90.81	5150	5260	5100	6630	3570	5100	5148.16	0.81	0	-260	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	401	-150.88	1.41	12	0.18	-34.00	3647.00	18080	20240109	-71.63	4880	20241025	5.12	18080	-71.63	20240109	4880	5.12	20241025	18080	-71.63	20240109	4880	5.12	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
14	20241030	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	20	2	0.39	70148010	13626	88.78	5150	5260	5100	6630	3570	5100	5148.10	0.81	0	-22	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	400	-150.59	1.40	12	0.17	-34.00	3647.00	18080	20240109	-71.68	4880	20241025	4.92	18080	-71.68	20240109	4880	4.92	20241025	18080	-71.68	20240109	4880	4.92	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
15	20241030	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	60971950	11843	77.16	5150	5260	5100	6630	3570	5100	5148.35	0.81	0	487	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	399	-150.00	1.40	12	0.15	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
16	20241030	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	100	2	1.96	35407100	6852	44.64	5150	5260	5100	6630	3570	5100	5167.41	0.81	0	-1248	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	407	-152.94	1.43	12	0.09	-34.00	3647.00	18080	20240109	-71.24	4880	20241025	6.56	18080	-71.24	20240109	4880	6.56	20241025	18080	-71.24	20240109	4880	6.56	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
17	20241030	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	50	2	0.98	9327850	1827	11.90	5150	5150	5100	6630	3570	5100	5105.56	0.81	0	471	5366	5232	5146	5012	4926	5190	4970	39	1530	500	3460	10	1	7819826	403	-151.47	1.41	12	0.02	-34.00	3647.00	18080	20240109	-71.52	4880	20241025	5.53	18080	-71.52	20240109	4880	5.53	20241025	18080	-71.52	20240109	4880	5.53	20241025	0.58	N	274400	500	39 억		62959	N	N	0	N	00	N
18	20241029	161129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-130	5	-2.49	75821140	14760	64.62	5200	5280	5060	6790	3670	5230	5136.93	0.81	0	-88	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	399	-150.00	1.40	12	0.19	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
19	20241029	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-100	5	-1.91	65383380	12722	55.70	5200	5280	5060	6790	3670	5230	5139.39	0.81	0	-1015	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	401	-150.88	1.41	12	0.16	-34.00	3647.00	18080	20240109	-71.63	4880	20241025	5.12	18080	-71.63	20240109	4880	5.12	20241025	18080	-71.63	20240109	4880	5.12	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
20	20241029	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	49562070	9630	42.16	5200	5280	5060	6790	3670	5230	5146.63	0.81	0	-943	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	404	-152.06	1.42	12	0.12	-34.00	3647.00	18080	20240109	-71.40	4880	20241025	5.94	18080	-71.40	20240109	4880	5.94	20241025	18080	-71.40	20240109	4880	5.94	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
21	20241029	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-50	5	-0.96	45969940	8938	39.13	5200	5280	5060	6790	3670	5230	5143.20	0.81	0	-926	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	405	-152.35	1.42	12	0.11	-34.00	3647.00	18080	20240109	-71.35	4880	20241025	6.15	18080	-71.35	20240109	4880	6.15	20241025	18080	-71.35	20240109	4880	6.15	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
22	20241029	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	43504280	8463	37.05	5200	5240	5060	6790	3670	5230	5140.53	0.81	0	-618	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	404	-152.06	1.42	12	0.11	-34.00	3647.00	18080	20240109	-71.40	4880	20241025	5.94	18080	-71.40	20240109	4880	5.94	20241025	18080	-71.40	20240109	4880	5.94	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
23	20241029	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-10	5	-0.19	37710880	7343	32.15	5200	5240	5060	6790	3670	5230	5135.62	0.81	0	-769	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	408	-153.53	1.43	12	0.09	-34.00	3647.00	18080	20240109	-71.13	4880	20241025	6.97	18080	-71.13	20240109	4880	6.97	20241025	18080	-71.13	20240109	4880	6.97	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
24	20241029	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-120	5	-2.29	24466990	4777	20.92	5200	5240	5060	6790	3670	5230	5121.83	0.81	0	-767	5430	5330	5200	5100	4970	5380	5150	39	1560	500	3550	10	1	7819826	400	-150.29	1.40	12	0.06	-34.00	3647.00	18080	20240109	-71.74	4880	20241025	4.71	18080	-71.74	20240109	4880	4.71	20241025	18080	-71.74	20240109	4880	4.71	20241025	0.53	N	274400	500	39 억		63036	N	N	0	N	00	N
25	20241028	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	170	2	3.36	119724190	22837	60.68	5070	5300	5070	6570	3550	5060	5242.71	0.76	0	3914	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	409	-153.82	1.43	12	0.29	-34.00	3647.00	18080	20240109	-71.07	4880	20241025	7.17	18080	-71.07	20240109	4880	7.17	20241025	18080	-71.07	20240109	4880	7.17	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
26	20241028	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	220	2	4.35	116194380	22163	58.88	5070	5300	5070	6570	3550	5060	5242.72	0.76	0	3968	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	413	-155.29	1.45	12	0.28	-34.00	3647.00	18080	20240109	-70.80	4880	20241025	8.20	18080	-70.80	20240109	4880	8.20	20241025	18080	-70.80	20240109	4880	8.20	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
27	20241028	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	150	2	2.96	98789790	18846	50.07	5070	5300	5070	6570	3550	5060	5241.95	0.76	0	3058	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	407	-153.24	1.43	12	0.24	-34.00	3647.00	18080	20240109	-71.18	4880	20241025	6.76	18080	-71.18	20240109	4880	6.76	20241025	18080	-71.18	20240109	4880	6.76	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
28	20241028	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	210	2	4.15	85065420	16220	43.09	5070	5300	5070	6570	3550	5060	5244.48	0.76	0	2275	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	412	-155.00	1.45	12	0.21	-34.00	3647.00	18080	20240109	-70.85	4880	20241025	7.99	18080	-70.85	20240109	4880	7.99	20241025	18080	-70.85	20240109	4880	7.99	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
29	20241028	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	200	2	3.95	73517800	14021	37.25	5070	5300	5070	6570	3550	5060	5243.41	0.76	0	2130	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	411	-154.71	1.44	12	0.18	-34.00	3647.00	18080	20240109	-70.91	4880	20241025	7.79	18080	-70.91	20240109	4880	7.79	20241025	18080	-70.91	20240109	4880	7.79	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
30	20241028	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	170	2	3.36	56271660	10747	28.55	5070	5290	5070	6570	3550	5060	5236.03	0.76	0	684	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	409	-153.82	1.43	12	0.14	-34.00	3647.00	18080	20240109	-71.07	4880	20241025	7.17	18080	-71.07	20240109	4880	7.17	20241025	18080	-71.07	20240109	4880	7.17	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
31	20241028	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	140	2	2.77	48192320	9194	24.43	5070	5290	5070	6570	3550	5060	5241.71	0.76	0	402	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	407	-152.94	1.43	12	0.12	-34.00	3647.00	18080	20240109	-71.24	4880	20241025	6.56	18080	-71.24	20240109	4880	6.56	20241025	18080	-71.24	20240109	4880	6.56	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
32	20241028	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	80	2	1.58	1345510	265	0.70	5070	5170	5070	6570	3550	5060	5077.40	0.76	0	-59	5553	5306	5093	4846	4633	5430	4970	39	1510	500	3440	10	1	7819826	402	-151.18	1.41	12	0.00	-34.00	3647.00	18080	20240109	-71.57	4880	20241025	5.33	18080	-71.57	20240109	4880	5.33	20241025	18080	-71.57	20240109	4880	5.33	20241025	0.53	N	274400	500	39 억		59159	N	N	0	N	00	N
33	20241025	161129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	140	2	2.85	185420045	36425	123.86	4920	5340	4880	6390	3445	4920	5090.48	0.84	0	-7021	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	396	-148.82	1.39	12	0.47	-34.00	3647.00	18080	20240109	-72.01	4880	20241025	3.69	18080	-72.01	20240109	4880	3.69	20241025	18080	-72.01	20240109	4880	3.69	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
34	20241025	151133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	140	2	2.85	176929875	34748	118.15	4920	5340	4880	6390	3445	4920	5091.80	0.84	0	-7047	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	396	-148.82	1.39	12	0.44	-34.00	3647.00	18080	20240109	-72.01	4880	20241025	3.69	18080	-72.01	20240109	4880	3.69	20241025	18080	-72.01	20240109	4880	3.69	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
35	20241025	141130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5100	180	2	3.66	161238905	31625	107.54	4920	5340	4880	6390	3445	4920	5098.46	0.84	0	-6484	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	399	-150.00	1.40	12	0.40	-34.00	3647.00	18080	20240109	-71.79	4880	20241025	4.51	18080	-71.79	20240109	4880	4.51	20241025	18080	-71.79	20240109	4880	4.51	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
36	20241025	131130	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5110	190	2	3.86	148112915	29060	98.81	4920	5340	4880	6390	3445	4920	5096.80	0.84	0	-5789	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	400	-150.29	1.40	12	0.37	-34.00	3647.00	18080	20240109	-71.74	4880	20241025	4.71	18080	-71.74	20240109	4880	4.71	20241025	18080	-71.74	20240109	4880	4.71	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
37	20241025	121134	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5170	250	2	5.08	135391305	26588	90.41	4920	5340	4880	6390	3445	4920	5092.20	0.84	0	-5560	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	404	-152.06	1.42	12	0.34	-34.00	3647.00	18080	20240109	-71.40	4880	20241025	5.94	18080	-71.40	20240109	4880	5.94	20241025	18080	-71.40	20240109	4880	5.94	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
38	20241025	111128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5020	100	2	2.03	55550245	11199	38.08	4920	5040	4880	6390	3445	4920	4960.29	0.84	0	-3926	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	393	-147.65	1.38	12	0.14	-34.00	3647.00	18080	20240109	-72.23	4880	20241025	2.87	18080	-72.23	20240109	4880	2.87	20241025	18080	-72.23	20240109	4880	2.87	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
39	20241025	101128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4900	-20	5	-0.41	33149585	6673	22.69	4920	5040	4880	6390	3445	4920	4967.72	0.84	0	-3568	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	5	1	7819826	383	-144.12	1.34	12	0.09	-34.00	3647.00	18080	20240109	-72.90	4880	20241025	0.41	18080	-72.90	20240109	4880	0.41	20241025	18080	-72.90	20240109	4880	0.41	20241025	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
40	20241025	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	90	2	1.83	3909330	778	2.65	4920	5040	4920	6390	3445	4920	5024.85	0.84	0	-651	5223	5071	4988	4836	4753	5030	4795	39	1470	500	3340	10	1	7819826	392	-147.35	1.37	12	0.01	-34.00	3647.00	18080	20240109	-72.29	4905	20241024	2.14	18080	-72.29	20240109	4905	2.14	20241024	18080	-72.29	20240109	4905	2.14	20241024	0.59	N	274400	500	39 억		65990	N	N	0	N	00	N
41	20241024	161107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4920	-180	5	-3.53	142357135	28548	99.12	5040	5140	4905	6630	3570	5100	4986.83	0.91	0	-4197	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	5	1	7819826	385	-144.71	1.35	12	0.37	-34.00	3647.00	18080	20240109	-72.79	4905	20241024	0.31	18080	-72.79	20240109	4905	0.31	20241024	18080	-72.79	20240109	4905	0.31	20241024	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
42	20241024	151119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4920	-180	5	-3.53	133993210	26849	93.23	5040	5140	4905	6630	3570	5100	4990.62	0.91	0	-3955	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	5	1	7819826	385	-144.71	1.35	12	0.34	-34.00	3647.00	18080	20240109	-72.79	4905	20241024	0.31	18080	-72.79	20240109	4905	0.31	20241024	18080	-72.79	20240109	4905	0.31	20241024	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
43	20241024	141104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5000	-100	5	-1.96	114536315	22915	79.57	5040	5140	4905	6630	3570	5100	4998.31	0.91	0	-3126	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	10	1	7819826	391	-147.06	1.37	12	0.29	-34.00	3647.00	18080	20240109	-72.35	4905	20241024	1.94	18080	-72.35	20240109	4905	1.94	20241024	18080	-72.35	20240109	4905	1.94	20241024	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
44	20241024	131116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4950	-150	5	-2.94	88274030	17603	61.12	5040	5140	4950	6630	3570	5100	5014.72	0.91	0	-2402	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	5	1	7819826	387	-145.59	1.36	12	0.23	-34.00	3647.00	18080	20240109	-72.62	4950	20241024	0.00	18080	-72.62	20240109	4950	0.00	20241024	18080	-72.62	20240109	4950	0.00	20241024	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
45	20241024	121112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5040	-60	5	-1.18	44436320	8816	30.61	5040	5140	4990	6630	3570	5100	5040.42	0.91	0	-1853	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	10	1	7819826	394	-148.24	1.38	12	0.11	-34.00	3647.00	18080	20240109	-72.12	4990	20241024	1.00	18080	-72.12	20240109	4990	1.00	20241024	18080	-72.12	20240109	4990	1.00	20241024	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
46	20241024	111109	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	-40	5	-0.78	41635860	8260	28.68	5040	5140	4990	6630	3570	5100	5040.66	0.91	0	-1915	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	10	1	7819826	396	-148.82	1.39	12	0.11	-34.00	3647.00	18080	20240109	-72.01	4990	20241024	1.40	18080	-72.01	20240109	4990	1.40	20241024	18080	-72.01	20240109	4990	1.40	20241024	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
47	20241024	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	23188660	4583	15.91	5040	5140	5030	6630	3570	5100	5059.71	0.91	0	-1448	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	10	1	7819826	398	-149.71	1.40	12	0.06	-34.00	3647.00	18080	20240109	-71.85	4990	20241023	2.00	18080	-71.85	20240109	4990	2.00	20241023	18080	-71.85	20240109	4990	2.00	20241023	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
48	20241024	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	3919470	773	2.68	5040	5140	5040	6630	3570	5100	5070.47	0.91	0	-171	5293	5196	5093	4996	4893	5200	5000	39	1530	500	3460	10	1	7819826	398	-149.71	1.40	12	0.01	-34.00	3647.00	18080	20240109	-71.85	4990	20241023	2.00	18080	-71.85	20240109	4990	2.00	20241023	18080	-71.85	20240109	4990	2.00	20241023	0.74	N	274400	500	39 억		71021	N	N	0	N	00	N
49	20241023	161115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5100	-10	5	-0.20	144855425	28690	36.25	5100	5190	4990	6640	3580	5110	5048.92	0.85	0	4212	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	399	-150.00	1.40	12	0.37	-34.00	3647.00	18080	20240109	-71.79	4990	20241023	2.20	18080	-71.79	20240109	4990	2.20	20241023	18080	-71.79	20240109	4990	2.20	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
50	20241023	151137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5120	10	2	0.20	137951835	27337	34.54	5100	5190	4990	6640	3580	5110	5046.34	0.85	0	3998	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	400	-150.59	1.40	12	0.35	-34.00	3647.00	18080	20240109	-71.68	4990	20241023	2.61	18080	-71.68	20240109	4990	2.61	20241023	18080	-71.68	20240109	4990	2.61	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
51	20241023	141145	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5160	50	2	0.98	130333455	25848	32.66	5100	5190	4990	6640	3580	5110	5042.30	0.85	0	3730	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	404	-151.76	1.41	12	0.33	-34.00	3647.00	18080	20240109	-71.46	4990	20241023	3.41	18080	-71.46	20240109	4990	3.41	20241023	18080	-71.46	20240109	4990	3.41	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
52	20241023	131125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5070	-40	5	-0.78	112169685	22305	28.18	5100	5110	4990	6640	3580	5110	5028.90	0.85	0	1594	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	396	-149.12	1.39	12	0.29	-34.00	3647.00	18080	20240109	-71.96	4990	20241023	1.60	18080	-71.96	20240109	4990	1.60	20241023	18080	-71.96	20240109	4990	1.60	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
53	20241023	121120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5060	-50	5	-0.98	81399735	16174	20.43	5100	5110	4990	6640	3580	5110	5032.75	0.85	0	1205	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	396	-148.82	1.39	12	0.21	-34.00	3647.00	18080	20240109	-72.01	4990	20241023	1.40	18080	-72.01	20240109	4990	1.40	20241023	18080	-72.01	20240109	4990	1.40	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
54	20241023	111115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5030	-80	5	-1.57	65607885	13041	16.48	5100	5110	4990	6640	3580	5110	5030.89	0.85	0	881	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	393	-147.94	1.38	12	0.17	-34.00	3647.00	18080	20240109	-72.18	4990	20241023	0.80	18080	-72.18	20240109	4990	0.80	20241023	18080	-72.18	20240109	4990	0.80	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
55	20241023	101119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5040	-70	5	-1.37	42766485	8498	10.74	5100	5110	4990	6640	3580	5110	5032.54	0.85	0	1633	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	10	1	7819826	394	-148.24	1.38	12	0.11	-34.00	3647.00	18080	20240109	-72.12	4990	20241023	1.00	18080	-72.12	20240109	4990	1.00	20241023	18080	-72.12	20240109	4990	1.00	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
56	20241023	091119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4990	-120	5	-2.35	5857770	1155	1.46	5100	5110	4990	6640	3580	5110	5071.66	0.85	0	-258	5666	5387	5191	4912	4716	5290	4815	39	1530	500	3470	5	1	7819826	390	-146.76	1.37	12	0.01	-34.00	3647.00	18080	20240109	-72.40	4990	20241023	0.00	18080	-72.40	20240109	4990	0.00	20241023	18080	-72.40	20240109	4990	0.00	20241023	0.76	N	274400	500	39 억		66770	N	N	0	N	00	N
57	20241022	161105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5110	-300	5	-5.55	399297770	78061	578.74	5470	5470	4995	7030	3790	5410	5115.30	0.78	0	5962	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	400	-150.29	1.40	12	1.00	-34.00	3647.00	18080	20240109	-71.74	4995	20241022	2.30	18080	-71.74	20240109	4995	2.30	20241022	18080	-71.74	20240109	4995	2.30	20241022	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
58	20241022	151119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5090	-320	5	-5.91	361855690	70706	524.21	5470	5470	4995	7030	3790	5410	5117.75	0.78	0	6087	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	398	-149.71	1.40	12	0.90	-34.00	3647.00	18080	20240109	-71.85	4995	20241022	1.90	18080	-71.85	20240109	4995	1.90	20241022	18080	-71.85	20240109	4995	1.90	20241022	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
59	20241022	141118	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5170	-240	5	-4.44	155777280	29915	221.79	5470	5470	5030	7030	3790	5410	5207.33	0.78	0	-6072	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	404	-152.06	1.42	12	0.38	-34.00	3647.00	18080	20240109	-71.40	5030	20241022	2.78	18080	-71.40	20240109	5030	2.78	20241022	18080	-71.40	20240109	5030	2.78	20241022	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
60	20241022	131120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5220	-190	5	-3.51	145401290	27909	206.92	5470	5470	5030	7030	3790	5410	5209.84	0.78	0	-6067	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	408	-153.53	1.43	12	0.36	-34.00	3647.00	18080	20240109	-71.13	5030	20241022	3.78	18080	-71.13	20240109	5030	3.78	20241022	18080	-71.13	20240109	5030	3.78	20241022	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
61	20241022	121116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5250	-160	5	-2.96	142917620	27434	203.40	5470	5470	5030	7030	3790	5410	5209.51	0.78	0	-5895	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	411	-154.41	1.44	12	0.35	-34.00	3647.00	18080	20240109	-70.96	5030	20241022	4.37	18080	-70.96	20240109	5030	4.37	20241022	18080	-70.96	20240109	5030	4.37	20241022	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
62	20241022	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-190	5	-3.51	110782540	21139	156.72	5470	5470	5100	7030	3790	5410	5240.67	0.78	0	-6056	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	408	-153.53	1.43	12	0.27	-34.00	3647.00	18080	20240109	-71.13	5030	20240806	3.78	18080	-71.13	20240109	5030	3.78	20240806	18080	-71.13	20240109	5030	3.78	20240806	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
63	20241022	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-160	5	-2.96	78362660	14864	110.20	5470	5470	5110	7030	3790	5410	5271.98	0.78	0	-5876	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	411	-154.41	1.44	12	0.19	-34.00	3647.00	18080	20240109	-70.96	5030	20240806	4.37	18080	-70.96	20240109	5030	4.37	20240806	18080	-70.96	20240109	5030	4.37	20240806	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
64	20241022	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-60	5	-1.11	8316920	1545	11.45	5470	5470	5350	7030	3790	5410	5383.12	0.78	0	-652	5596	5502	5426	5332	5256	5550	5380	39	1620	500	3670	10	1	7819826	418	-157.35	1.47	12	0.02	-34.00	3647.00	18080	20240109	-70.41	5030	20240806	6.36	18080	-70.41	20240109	5030	6.36	20240806	18080	-70.41	20240109	5030	6.36	20240806	0.77	N	274400	500	39 억		60796	N	N	0	N	00	N
65	20241021	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-10	5	-0.18	69111760	12765	52.28	5390	5520	5350	7040	3800	5420	5414.18	0.75	0	1960	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	423	-159.12	1.48	12	0.16	-34.00	3647.00	18080	20240109	-70.08	5030	20240806	7.55	18080	-70.08	20240109	5030	7.55	20240806	18080	-70.08	20240109	5030	7.55	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
66	20241021	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-10	5	-0.18	66666420	12313	50.43	5390	5520	5350	7040	3800	5420	5414.31	0.75	0	2113	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	423	-159.12	1.48	12	0.16	-34.00	3647.00	18080	20240109	-70.08	5030	20240806	7.55	18080	-70.08	20240109	5030	7.55	20240806	18080	-70.08	20240109	5030	7.55	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
67	20241021	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	20	2	0.37	49209520	9095	37.25	5390	5520	5350	7040	3800	5420	5410.61	0.75	0	2128	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	425	-160.00	1.49	12	0.12	-34.00	3647.00	18080	20240109	-69.91	5030	20240806	8.15	18080	-69.91	20240109	5030	8.15	20240806	18080	-69.91	20240109	5030	8.15	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
68	20241021	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	40	2	0.74	44259470	8184	33.52	5390	5520	5350	7040	3800	5420	5408.05	0.75	0	2103	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	427	-160.59	1.50	12	0.10	-34.00	3647.00	18080	20240109	-69.80	5030	20240806	8.55	18080	-69.80	20240109	5030	8.55	20240806	18080	-69.80	20240109	5030	8.55	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
69	20241021	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	40	2	0.74	41357830	7652	31.34	5390	5520	5350	7040	3800	5420	5404.84	0.75	0	2117	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	427	-160.59	1.50	12	0.10	-34.00	3647.00	18080	20240109	-69.80	5030	20240806	8.55	18080	-69.80	20240109	5030	8.55	20240806	18080	-69.80	20240109	5030	8.55	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
70	20241021	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	0	3	0.00	36901580	6830	27.97	5390	5520	5350	7040	3800	5420	5402.87	0.75	0	2097	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	424	-159.41	1.49	12	0.09	-34.00	3647.00	18080	20240109	-70.02	5030	20240806	7.75	18080	-70.02	20240109	5030	7.75	20240806	18080	-70.02	20240109	5030	7.75	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
71	20241021	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	40	2	0.74	29996060	5557	22.76	5390	5520	5350	7040	3800	5420	5397.89	0.75	0	1879	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	427	-160.59	1.50	12	0.07	-34.00	3647.00	18080	20240109	-69.80	5030	20240806	8.55	18080	-69.80	20240109	5030	8.55	20240806	18080	-69.80	20240109	5030	8.55	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
72	20241021	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-50	5	-0.92	14833810	2751	11.27	5390	5420	5350	7040	3800	5420	5392.15	0.75	0	316	5766	5592	5476	5302	5186	5535	5245	39	1620	500	3680	10	1	7819826	420	-157.94	1.47	12	0.04	-34.00	3647.00	18080	20240109	-70.30	5030	20240806	6.76	18080	-70.30	20240109	5030	6.76	20240806	18080	-70.30	20240109	5030	6.76	20240806	0.77	N	274400	500	39 억		58836	N	N	0	N	00	N
73	20241018	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-90	5	-1.63	130650710	23982	105.16	5600	5650	5360	7160	3860	5510	5447.87	0.79	0	-3055	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	424	-159.41	1.49	12	0.31	-34.00	3647.00	18080	20240109	-70.02	5030	20240806	7.75	18080	-70.02	20240109	5030	7.75	20240806	18080	-70.02	20240109	5030	7.75	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
74	20241018	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-100	5	-1.81	126908140	23292	102.13	5600	5650	5360	7160	3860	5510	5448.57	0.79	0	-2702	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	423	-159.12	1.48	12	0.30	-34.00	3647.00	18080	20240109	-70.08	5030	20240806	7.55	18080	-70.08	20240109	5030	7.55	20240806	18080	-70.08	20240109	5030	7.55	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
75	20241018	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-80	5	-1.45	113825310	20884	91.57	5600	5650	5360	7160	3860	5510	5450.36	0.79	0	-3733	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	425	-159.71	1.49	12	0.27	-34.00	3647.00	18080	20240109	-69.97	5030	20240806	7.95	18080	-69.97	20240109	5030	7.95	20240806	18080	-69.97	20240109	5030	7.95	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
76	20241018	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-120	5	-2.18	78300000	14424	63.25	5600	5600	5360	7160	3860	5510	5428.45	0.79	0	-2187	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	421	-158.53	1.48	12	0.18	-34.00	3647.00	18080	20240109	-70.19	5030	20240806	7.16	18080	-70.19	20240109	5030	7.16	20240806	18080	-70.19	20240109	5030	7.16	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
77	20241018	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-110	5	-2.00	47331820	8672	38.03	5600	5600	5390	7160	3860	5510	5458.01	0.79	0	-2458	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	422	-158.82	1.48	12	0.11	-34.00	3647.00	18080	20240109	-70.13	5030	20240806	7.36	18080	-70.13	20240109	5030	7.36	20240806	18080	-70.13	20240109	5030	7.36	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
78	20241018	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-100	5	-1.81	27387300	4994	21.90	5600	5600	5410	7160	3860	5510	5484.04	0.79	0	-2456	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	423	-159.12	1.48	12	0.06	-34.00	3647.00	18080	20240109	-70.08	5030	20240806	7.55	18080	-70.08	20240109	5030	7.55	20240806	18080	-70.08	20240109	5030	7.55	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
79	20241018	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	0	3	0.00	19190540	3493	15.32	5600	5600	5460	7160	3860	5510	5494.00	0.79	0	-2337	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	431	-162.06	1.51	12	0.04	-34.00	3647.00	18080	20240109	-69.52	5030	20240806	9.54	18080	-69.52	20240109	5030	9.54	20240806	18080	-69.52	20240109	5030	9.54	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
80	20241018	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-30	5	-0.54	4616730	840	3.68	5600	5600	5480	7160	3860	5510	5496.11	0.79	0	-37	5996	5752	5576	5332	5156	5665	5245	39	1650	500	3740	10	1	7819826	429	-161.18	1.50	12	0.01	-34.00	3647.00	18080	20240109	-69.69	5030	20240806	8.95	18080	-69.69	20240109	5030	8.95	20240806	18080	-69.69	20240109	5030	8.95	20240806	0.77	N	274400	500	39 억		61807	N	N	0	N	00	N
81	20241017	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	0	3	0.00	122361210	21828	92.92	5550	5820	5400	7160	3860	5510	5605.70	0.81	0	-1369	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	431	-162.06	1.51	12	0.28	-34.00	3647.00	18080	20240109	-69.52	5030	20240806	9.54	18080	-69.52	20240109	5030	9.54	20240806	18080	-69.52	20240109	5030	9.54	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
82	20241017	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	30	2	0.54	120168090	21430	91.23	5550	5820	5400	7160	3860	5510	5607.47	0.81	0	-1211	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	433	-162.94	1.52	12	0.27	-34.00	3647.00	18080	20240109	-69.36	5030	20240806	10.14	18080	-69.36	20240109	5030	10.14	20240806	18080	-69.36	20240109	5030	10.14	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
83	20241017	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-20	5	-0.36	98789360	17560	74.75	5550	5820	5400	7160	3860	5510	5625.82	0.81	0	-1064	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	429	-161.47	1.51	12	0.22	-34.00	3647.00	18080	20240109	-69.63	5030	20240806	9.15	18080	-69.63	20240109	5030	9.15	20240806	18080	-69.63	20240109	5030	9.15	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
84	20241017	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	20	2	0.36	92397230	16396	69.80	5550	5820	5400	7160	3860	5510	5635.35	0.81	0	-243	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	432	-162.65	1.52	12	0.21	-34.00	3647.00	18080	20240109	-69.41	5030	20240806	9.94	18080	-69.41	20240109	5030	9.94	20240806	18080	-69.41	20240109	5030	9.94	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
85	20241017	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	10	2	0.18	92088530	16340	69.56	5550	5820	5400	7160	3860	5510	5635.77	0.81	0	-240	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	432	-162.35	1.51	12	0.21	-34.00	3647.00	18080	20240109	-69.47	5030	20240806	9.74	18080	-69.47	20240109	5030	9.74	20240806	18080	-69.47	20240109	5030	9.74	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
86	20241017	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	100	2	1.81	75749220	13371	56.92	5550	5820	5550	7160	3860	5510	5665.19	0.81	0	109	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	439	-165.00	1.54	12	0.17	-34.00	3647.00	18080	20240109	-68.97	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	18080	-68.97	20240109	5030	11.53	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
87	20241017	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	140	2	2.54	59488340	10485	44.63	5550	5820	5550	7160	3860	5510	5673.66	0.81	0	598	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	442	-166.18	1.55	12	0.13	-34.00	3647.00	18080	20240109	-68.75	5030	20240806	12.33	18080	-68.75	20240109	5030	12.33	20240806	18080	-68.75	20240109	5030	12.33	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
88	20241017	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	80	2	1.45	2362940	423	1.80	5550	5600	5550	7160	3860	5510	5586.15	0.81	0	-184	5870	5690	5580	5400	5290	5635	5345	39	1650	500	3740	10	1	7819826	437	-164.41	1.53	12	0.01	-34.00	3647.00	18080	20240109	-69.08	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	18080	-69.08	20240109	5030	11.13	20240806	0.78	N	274400	500	39 억		63165	N	N	0	N	00	N
89	20241016	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-220	5	-3.84	127737670	22919	205.61	5730	5760	5470	7440	4020	5730	5575.91	0.81	0	-42	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	431	-162.06	1.51	12	0.29	-34.00	3647.00	18080	20240109	-69.52	5030	20240806	9.54	18080	-69.52	20240109	5030	9.54	20240806	18080	-69.52	20240109	5030	9.54	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
90	20241016	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-170	5	-2.97	103250020	18493	165.90	5730	5760	5470	7440	4020	5730	5583.19	0.81	0	-96	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	435	-163.53	1.52	12	0.24	-34.00	3647.00	18080	20240109	-69.25	5030	20240806	10.54	18080	-69.25	20240109	5030	10.54	20240806	18080	-69.25	20240109	5030	10.54	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
91	20241016	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-120	5	-2.09	89380010	15999	143.53	5730	5760	5470	7440	4020	5730	5586.60	0.81	0	-1313	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	439	-165.00	1.54	12	0.20	-34.00	3647.00	18080	20240109	-68.97	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	18080	-68.97	20240109	5030	11.53	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
92	20241016	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-100	5	-1.75	72569410	12995	116.58	5730	5760	5470	7440	4020	5730	5584.41	0.81	0	-288	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	440	-165.59	1.54	12	0.17	-34.00	3647.00	18080	20240109	-68.86	5030	20240806	11.93	18080	-68.86	20240109	5030	11.93	20240806	18080	-68.86	20240109	5030	11.93	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
93	20241016	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-120	5	-2.09	70146980	12564	112.71	5730	5760	5470	7440	4020	5730	5583.17	0.81	0	-165	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	439	-165.00	1.54	12	0.16	-34.00	3647.00	18080	20240109	-68.97	5030	20240806	11.53	18080	-68.97	20240109	5030	11.53	20240806	18080	-68.97	20240109	5030	11.53	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
94	20241016	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-140	5	-2.44	69145560	12385	111.11	5730	5760	5470	7440	4020	5730	5583.01	0.81	0	-145	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	437	-164.41	1.53	12	0.16	-34.00	3647.00	18080	20240109	-69.08	5030	20240806	11.13	18080	-69.08	20240109	5030	11.13	20240806	18080	-69.08	20240109	5030	11.13	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
95	20241016	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-90	5	-1.57	34655010	6170	55.35	5730	5760	5470	7440	4020	5730	5616.70	0.81	0	-967	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	441	-165.88	1.55	12	0.08	-34.00	3647.00	18080	20240109	-68.81	5030	20240806	12.13	18080	-68.81	20240109	5030	12.13	20240806	18080	-68.81	20240109	5030	12.13	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
96	20241016	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-70	5	-1.22	8763750	1532	13.74	5730	5760	5660	7440	4020	5730	5720.46	0.81	0	-534	5963	5846	5753	5636	5543	5800	5590	39	1710	500	3890	10	1	7819826	443	-166.47	1.55	12	0.02	-34.00	3647.00	18080	20240109	-68.69	5030	20240806	12.52	18080	-68.69	20240109	5030	12.52	20240806	18080	-68.69	20240109	5030	12.52	20240806	0.78	N	274400	500	39 억		63182	N	N	0	N	00	N
97	20241015	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-100	5	-1.72	63970840	11138	75.07	5850	5870	5660	7570	4090	5830	5743.48	0.84	0	-2332	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	448	-168.53	1.57	12	0.14	-34.00	3647.00	18080	20240109	-68.31	5030	20240806	13.92	18080	-68.31	20240109	5030	13.92	20240806	18080	-68.31	20240109	5030	13.92	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
98	20241015	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-120	5	-2.06	56551200	9840	66.33	5850	5870	5660	7570	4090	5830	5747.07	0.84	0	-2328	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	447	-167.94	1.57	12	0.13	-34.00	3647.00	18080	20240109	-68.42	5030	20240806	13.52	18080	-68.42	20240109	5030	13.52	20240806	18080	-68.42	20240109	5030	13.52	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
99	20241015	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-110	5	-1.89	51918980	9027	60.85	5850	5870	5660	7570	4090	5830	5751.52	0.84	0	-2298	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	447	-168.24	1.57	12	0.12	-34.00	3647.00	18080	20240109	-68.36	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	18080	-68.36	20240109	5030	13.72	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
100	20241015	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-120	5	-2.06	49739240	8645	58.27	5850	5870	5660	7570	4090	5830	5753.53	0.84	0	-2297	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	447	-167.94	1.57	12	0.11	-34.00	3647.00	18080	20240109	-68.42	5030	20240806	13.52	18080	-68.42	20240109	5030	13.52	20240806	18080	-68.42	20240109	5030	13.52	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
101	20241015	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-110	5	-1.89	45361880	7879	53.11	5850	5870	5660	7570	4090	5830	5757.31	0.84	0	-2161	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	447	-168.24	1.57	12	0.10	-34.00	3647.00	18080	20240109	-68.36	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	18080	-68.36	20240109	5030	13.72	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
102	20241015	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-60	5	-1.03	43028840	7472	50.36	5850	5870	5660	7570	4090	5830	5758.68	0.84	0	-1892	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	451	-169.71	1.58	12	0.10	-34.00	3647.00	18080	20240109	-68.09	5030	20240806	14.71	18080	-68.09	20240109	5030	14.71	20240806	18080	-68.09	20240109	5030	14.71	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
103	20241015	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-110	5	-1.89	40426840	7018	47.30	5850	5870	5660	7570	4090	5830	5760.45	0.84	0	-1832	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	447	-168.24	1.57	12	0.09	-34.00	3647.00	18080	20240109	-68.36	5030	20240806	13.72	18080	-68.36	20240109	5030	13.72	20240806	18080	-68.36	20240109	5030	13.72	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
104	20241015	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	0	3	0.00	3279490	561	3.78	5850	5870	5830	7570	4090	5830	5845.79	0.84	0	129	5963	5896	5823	5756	5683	5860	5720	39	1740	500	3960	10	1	7819826	456	-171.47	1.60	12	0.01	-34.00	3647.00	18080	20240109	-67.75	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	18080	-67.75	20240109	5030	15.90	20240806	0.78	N	274400	500	39 억		65714	N	N	0	N	00	N
105	20241014	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-30	5	-0.51	85391020	14687	64.47	5890	5890	5750	7610	4110	5860	5813.14	0.83	0	1312	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	456	-171.47	1.60	12	0.19	-34.00	3647.00	18080	20240109	-67.75	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	18080	-67.75	20240109	5030	15.90	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
106	20241014	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-20	5	-0.34	73241090	12598	55.30	5890	5890	5750	7610	4110	5860	5813.71	0.83	0	1124	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	457	-171.76	1.60	12	0.16	-34.00	3647.00	18080	20240109	-67.70	5030	20240806	16.10	18080	-67.70	20240109	5030	16.10	20240806	18080	-67.70	20240109	5030	16.10	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
107	20241014	141045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	49324130	8491	37.27	5890	5890	5750	7610	4110	5860	5808.99	0.83	0	-1067	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	455	-171.18	1.60	12	0.11	-34.00	3647.00	18080	20240109	-67.81	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	18080	-67.81	20240109	5030	15.71	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
108	20241014	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-50	5	-0.85	34670260	5968	26.20	5890	5890	5750	7610	4110	5860	5809.36	0.83	0	-974	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	454	-170.88	1.59	12	0.08	-34.00	3647.00	18080	20240109	-67.87	5030	20240806	15.51	18080	-67.87	20240109	5030	15.51	20240806	18080	-67.87	20240109	5030	15.51	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
109	20241014	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-60	5	-1.02	32731500	5634	24.73	5890	5890	5750	7610	4110	5860	5809.64	0.83	0	-694	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	454	-170.59	1.59	12	0.07	-34.00	3647.00	18080	20240109	-67.92	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	18080	-67.92	20240109	5030	15.31	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
110	20241014	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-90	5	-1.54	27346150	4702	20.64	5890	5890	5750	7610	4110	5860	5815.85	0.83	0	-579	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	451	-169.71	1.58	12	0.06	-34.00	3647.00	18080	20240109	-68.09	5030	20240806	14.71	18080	-68.09	20240109	5030	14.71	20240806	18080	-68.09	20240109	5030	14.71	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
111	20241014	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-40	5	-0.68	19073860	3270	14.35	5890	5890	5810	7610	4110	5860	5832.98	0.83	0	-377	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	455	-171.18	1.60	12	0.04	-34.00	3647.00	18080	20240109	-67.81	5030	20240806	15.71	18080	-67.81	20240109	5030	15.71	20240806	18080	-67.81	20240109	5030	15.71	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
112	20241014	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-30	5	-0.51	6881870	1178	5.17	5890	5890	5820	7610	4110	5860	5841.99	0.83	0	-371	6600	6230	5980	5610	5360	6105	5485	39	1750	500	3980	10	1	7819826	456	-171.47	1.60	12	0.02	-34.00	3647.00	18080	20240109	-67.75	5030	20240806	15.90	18080	-67.75	20240109	5030	15.90	20240806	18080	-67.75	20240109	5030	15.90	20240806	0.80	N	274400	500	39 억		64571	N	N	0	N	00	N
113	20241011	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-180	5	-2.98	132883660	22569	132.39	6060	6350	5730	7850	4230	6040	5887.88	0.80	0	2156	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	458	-172.35	1.61	12	0.29	-34.00	3647.00	18080	20240109	-67.59	5030	20240806	16.50	18080	-67.59	20240109	5030	16.50	20240806	18080	-67.59	20240109	5030	16.50	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
114	20241011	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-240	5	-3.97	123682380	20995	123.16	6060	6350	5730	7850	4230	6040	5891.03	0.80	0	2104	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	454	-170.59	1.59	12	0.27	-34.00	3647.00	18080	20240109	-67.92	5030	20240806	15.31	18080	-67.92	20240109	5030	15.31	20240806	18080	-67.92	20240109	5030	15.31	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
115	20241011	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-150	5	-2.48	91551090	15458	90.68	6060	6350	5730	7850	4230	6040	5922.56	0.80	0	1452	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	461	-173.24	1.62	12	0.20	-34.00	3647.00	18080	20240109	-67.42	5030	20240806	17.10	18080	-67.42	20240109	5030	17.10	20240806	18080	-67.42	20240109	5030	17.10	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
116	20241011	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-160	5	-2.65	81318630	13724	80.51	6060	6350	5730	7850	4230	6040	5925.28	0.80	0	1021	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	460	-172.94	1.61	12	0.18	-34.00	3647.00	18080	20240109	-67.48	5030	20240806	16.90	18080	-67.48	20240109	5030	16.90	20240806	18080	-67.48	20240109	5030	16.90	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
117	20241011	121028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-110	5	-1.82	53861590	9036	53.01	6060	6350	5730	7850	4230	6040	5960.77	0.80	0	-52	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	464	-174.41	1.63	12	0.12	-34.00	3647.00	18080	20240109	-67.20	5030	20240806	17.89	18080	-67.20	20240109	5030	17.89	20240806	18080	-67.20	20240109	5030	17.89	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
118	20241011	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-90	5	-1.49	48873380	8196	48.08	6060	6350	5730	7850	4230	6040	5963.07	0.80	0	-76	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	465	-175.00	1.63	12	0.10	-34.00	3647.00	18080	20240109	-67.09	5030	20240806	18.29	18080	-67.09	20240109	5030	18.29	20240806	18080	-67.09	20240109	5030	18.29	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
119	20241011	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	10	2	0.17	15879930	2628	15.42	6060	6350	5990	7850	4230	6040	6042.59	0.80	0	-414	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	473	-177.94	1.66	12	0.03	-34.00	3647.00	18080	20240109	-66.54	5030	20240806	20.28	18080	-66.54	20240109	5030	20.28	20240806	18080	-66.54	20240109	5030	20.28	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
120	20241011	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	10	2	0.17	5209890	856	5.02	6060	6350	6000	7850	4230	6040	6086.37	0.80	0	-190	6406	6222	6086	5902	5766	6155	5835	39	1810	500	4100	10	1	7819826	473	-177.94	1.66	12	0.01	-34.00	3647.00	18080	20240109	-66.54	5030	20240806	20.28	18080	-66.54	20240109	5030	20.28	20240806	18080	-66.54	20240109	5030	20.28	20240806	0.78	N	274400	500	39 억		62391	N	N	0	N	00	N
121	20241010	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	-110	5	-1.79	103507520	16991	95.05	6170	6270	5950	7990	4310	6150	6091.94	0.85	0	-4003	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	472	-177.65	1.66	12	0.22	-34.00	3647.00	18080	20240109	-66.59	5030	20240806	20.08	18080	-66.59	20240109	5030	20.08	20240806	18080	-66.59	20240109	5030	20.08	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
122	20241010	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-120	5	-1.95	96298210	15796	88.36	6170	6270	5950	7990	4310	6150	6096.37	0.85	0	-3723	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	472	-177.35	1.65	12	0.20	-34.00	3647.00	18080	20240109	-66.65	5030	20240806	19.88	18080	-66.65	20240109	5030	19.88	20240806	18080	-66.65	20240109	5030	19.88	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
123	20241010	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-80	5	-1.30	74322350	12141	67.92	6170	6270	6050	7990	4310	6150	6121.60	0.85	0	-2538	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	475	-178.53	1.66	12	0.16	-34.00	3647.00	18080	20240109	-66.43	5030	20240806	20.68	18080	-66.43	20240109	5030	20.68	20240806	18080	-66.43	20240109	5030	20.68	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
124	20241010	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	-50	5	-0.81	64003240	10439	58.40	6170	6270	6050	7990	4310	6150	6131.17	0.85	0	-2308	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	477	-179.41	1.67	12	0.13	-34.00	3647.00	18080	20240109	-66.26	5030	20240806	21.27	18080	-66.26	20240109	5030	21.27	20240806	18080	-66.26	20240109	5030	21.27	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
125	20241010	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-20	5	-0.33	50725290	8252	46.16	6170	6270	6070	7990	4310	6150	6147.03	0.85	0	-2602	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	479	-180.29	1.68	12	0.11	-34.00	3647.00	18080	20240109	-66.10	5030	20240806	21.87	18080	-66.10	20240109	5030	21.87	20240806	18080	-66.10	20240109	5030	21.87	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
126	20241010	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-10	5	-0.16	43309480	7034	39.35	6170	6270	6070	7990	4310	6150	6157.16	0.85	0	-2602	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	480	-180.59	1.68	12	0.09	-34.00	3647.00	18080	20240109	-66.04	5030	20240806	22.07	18080	-66.04	20240109	5030	22.07	20240806	18080	-66.04	20240109	5030	22.07	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
127	20241010	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6130	-20	5	-0.33	30715180	4976	27.84	6170	6270	6070	7990	4310	6150	6172.66	0.85	0	-2498	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	479	-180.29	1.68	12	0.06	-34.00	3647.00	18080	20240109	-66.10	5030	20240806	21.87	18080	-66.10	20240109	5030	21.87	20240806	18080	-66.10	20240109	5030	21.87	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
128	20241010	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	40	2	0.65	6048980	974	5.45	6170	6270	6150	7990	4310	6150	6210.45	0.85	0	-248	6523	6336	6203	6016	5883	6270	5950	39	1840	500	4180	10	1	7819826	484	-182.06	1.70	12	0.01	-34.00	3647.00	18080	20240109	-65.76	5030	20240806	23.06	18080	-65.76	20240109	5030	23.06	20240806	18080	-65.76	20240109	5030	23.06	20240806	0.77	N	274400	500	39 억		66389	N	N	0	N	00	N
129	20241008	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-70	5	-1.13	109492110	17822	133.48	6380	6390	6070	8080	4360	6220	6143.65	0.81	0	2736	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	481	-180.88	1.69	12	0.23	-34.00	3647.00	18080	20240109	-65.98	5030	20240806	22.27	18080	-65.98	20240109	5030	22.27	20240806	18080	-65.98	20240109	5030	22.27	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
130	20241008	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-70	5	-1.13	102919940	16748	125.43	6380	6390	6070	8080	4360	6220	6145.21	0.81	0	2925	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	481	-180.88	1.69	12	0.21	-34.00	3647.00	18080	20240109	-65.98	5030	20240806	22.27	18080	-65.98	20240109	5030	22.27	20240806	18080	-65.98	20240109	5030	22.27	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
131	20241008	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	-60	5	-0.96	77694870	12614	94.47	6380	6390	6100	8080	4360	6220	6159.42	0.81	0	2055	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	482	-181.18	1.69	12	0.16	-34.00	3647.00	18080	20240109	-65.93	5030	20240806	22.47	18080	-65.93	20240109	5030	22.47	20240806	18080	-65.93	20240109	5030	22.47	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
132	20241008	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-20	5	-0.32	45123260	7292	54.61	6380	6390	6110	8080	4360	6220	6188.05	0.81	0	-154	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	485	-182.35	1.70	12	0.09	-34.00	3647.00	18080	20240109	-65.71	5030	20240806	23.26	18080	-65.71	20240109	5030	23.26	20240806	18080	-65.71	20240109	5030	23.26	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
133	20241008	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-10	5	-0.16	32653230	5270	39.47	6380	6390	6110	8080	4360	6220	6196.06	0.81	0	-252	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	486	-182.65	1.70	12	0.07	-34.00	3647.00	18080	20240109	-65.65	5030	20240806	23.46	18080	-65.65	20240109	5030	23.46	20240806	18080	-65.65	20240109	5030	23.46	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
134	20241008	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	30	2	0.48	28102080	4532	33.94	6380	6390	6110	8080	4360	6220	6200.81	0.81	0	-245	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	489	-183.82	1.71	12	0.06	-34.00	3647.00	18080	20240109	-65.43	5030	20240806	24.25	18080	-65.43	20240109	5030	24.25	20240806	18080	-65.43	20240109	5030	24.25	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
135	20241008	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-10	5	-0.16	17482380	2810	21.05	6380	6390	6110	8080	4360	6220	6221.49	0.81	0	171	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	486	-182.65	1.70	12	0.04	-34.00	3647.00	18080	20240109	-65.65	5030	20240806	23.46	18080	-65.65	20240109	5030	23.46	20240806	18080	-65.65	20240109	5030	23.46	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
136	20241008	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-20	5	-0.32	10628230	1707	12.78	6380	6390	6110	8080	4360	6220	6226.26	0.81	0	457	6526	6372	6226	6072	5926	6300	6000	39	1860	500	4220	10	1	7819826	485	-182.35	1.70	12	0.02	-34.00	3647.00	18080	20240109	-65.71	5030	20240806	23.26	18080	-65.71	20240109	5030	23.26	20240806	18080	-65.71	20240109	5030	23.26	20240806	0.77	N	274400	500	39 억		63653	N	N	0	N	00	N
137	20241007	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	70	2	1.14	81438240	13100	69.09	6380	6380	6080	7990	4310	6150	6216.69	0.80	0	1055	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	486	-182.94	1.71	12	0.17	-34.00	3647.00	18080	20240109	-65.60	5030	20240806	23.66	18080	-65.60	20240109	5030	23.66	20240806	18080	-65.60	20240109	5030	23.66	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
138	20241007	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	70	2	1.14	77493630	12466	65.75	6380	6380	6080	7990	4310	6150	6216.44	0.80	0	839	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	486	-182.94	1.71	12	0.16	-34.00	3647.00	18080	20240109	-65.60	5030	20240806	23.66	18080	-65.60	20240109	5030	23.66	20240806	18080	-65.60	20240109	5030	23.66	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
139	20241007	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	30	2	0.49	65906370	10600	55.91	6380	6380	6080	7990	4310	6150	6217.63	0.80	0	789	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	483	-181.76	1.69	12	0.14	-34.00	3647.00	18080	20240109	-65.82	5030	20240806	22.86	18080	-65.82	20240109	5030	22.86	20240806	18080	-65.82	20240109	5030	22.86	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
140	20241007	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	70	2	1.14	62193440	9999	52.74	6380	6380	6080	7990	4310	6150	6220.02	0.80	0	734	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	486	-182.94	1.71	12	0.13	-34.00	3647.00	18080	20240109	-65.60	5030	20240806	23.66	18080	-65.60	20240109	5030	23.66	20240806	18080	-65.60	20240109	5030	23.66	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
141	20241007	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	30	2	0.49	60563970	9737	51.36	6380	6380	6080	7990	4310	6150	6220.03	0.80	0	735	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	483	-181.76	1.69	12	0.12	-34.00	3647.00	18080	20240109	-65.82	5030	20240806	22.86	18080	-65.82	20240109	5030	22.86	20240806	18080	-65.82	20240109	5030	22.86	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
142	20241007	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	80	2	1.30	41921840	6730	35.50	6380	6380	6080	7990	4310	6150	6229.18	0.80	0	661	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	487	-183.24	1.71	12	0.09	-34.00	3647.00	18080	20240109	-65.54	5030	20240806	23.86	18080	-65.54	20240109	5030	23.86	20240806	18080	-65.54	20240109	5030	23.86	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
143	20241007	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	100	2	1.63	35093590	5641	29.75	6380	6380	6080	7990	4310	6150	6221.25	0.80	0	600	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	489	-183.82	1.71	12	0.07	-34.00	3647.00	18080	20240109	-65.43	5030	20240806	24.25	18080	-65.43	20240109	5030	24.25	20240806	18080	-65.43	20240109	5030	24.25	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
144	20241007	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	10	2	0.16	17101740	2751	14.51	6380	6380	6080	7990	4310	6150	6216.72	0.80	0	-345	6630	6390	6250	6010	5870	6320	5940	39	1840	500	4180	10	1	7819826	482	-181.18	1.69	12	0.04	-34.00	3647.00	18080	20240109	-65.93	5030	20240806	22.47	18080	-65.93	20240109	5030	22.47	20240806	18080	-65.93	20240109	5030	22.47	20240806	0.75	N	274400	500	39 억		62577	N	N	0	N	00	N
145	20241004	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-180	5	-2.84	117543340	18885	69.78	6480	6490	6110	8220	4440	6330	6224.48	0.83	0	-2167	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	481	-180.88	1.69	12	0.24	-34.00	3647.00	18080	20240109	-65.98	5030	20240806	22.27	18080	-65.98	20240109	5030	22.27	20240806	18080	-65.98	20240109	5030	22.27	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
146	20241004	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-140	5	-2.21	104186150	16714	61.76	6480	6490	6110	8220	4440	6330	6233.47	0.83	0	-1498	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	484	-182.06	1.70	12	0.21	-34.00	3647.00	18080	20240109	-65.76	5030	20240806	23.06	18080	-65.76	20240109	5030	23.06	20240806	18080	-65.76	20240109	5030	23.06	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
147	20241004	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-180	5	-2.84	93599970	14999	55.42	6480	6490	6130	8220	4440	6330	6240.41	0.83	0	-1229	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	481	-180.88	1.69	12	0.19	-34.00	3647.00	18080	20240109	-65.98	5030	20240806	22.27	18080	-65.98	20240109	5030	22.27	20240806	18080	-65.98	20240109	5030	22.27	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
148	20241004	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-80	5	-1.26	63129080	10070	37.21	6480	6490	6150	8220	4440	6330	6269.02	0.83	0	-1013	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	489	-183.82	1.71	12	0.13	-34.00	3647.00	18080	20240109	-65.43	5030	20240806	24.25	18080	-65.43	20240109	5030	24.25	20240806	18080	-65.43	20240109	5030	24.25	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
149	20241004	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-100	5	-1.58	56480710	9004	33.27	6480	6490	6150	8220	4440	6330	6272.85	0.83	0	-644	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	487	-183.24	1.71	12	0.12	-34.00	3647.00	18080	20240109	-65.54	5030	20240806	23.86	18080	-65.54	20240109	5030	23.86	20240806	18080	-65.54	20240109	5030	23.86	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
150	20241004	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	-60	5	-0.95	45625720	7266	26.85	6480	6490	6150	8220	4440	6330	6279.34	0.83	0	-609	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	490	-184.41	1.72	12	0.09	-34.00	3647.00	18080	20240109	-65.32	5030	20240806	24.65	18080	-65.32	20240109	5030	24.65	20240806	18080	-65.32	20240109	5030	24.65	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
151	20241004	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	0	3	0.00	42770330	6810	25.16	6480	6490	6150	8220	4440	6330	6280.52	0.83	0	-571	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	495	-186.18	1.74	12	0.09	-34.00	3647.00	18080	20240109	-64.99	5030	20240806	25.84	18080	-64.99	20240109	5030	25.84	20240806	18080	-64.99	20240109	5030	25.84	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
152	20241004	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	60	2	0.95	12338490	1926	7.12	6480	6490	6340	8220	4440	6330	6406.28	0.83	0	-787	6610	6470	6300	6160	5990	6540	6230	39	1890	500	4300	10	1	7819826	500	-187.94	1.75	12	0.02	-34.00	3647.00	18080	20240109	-64.66	5030	20240806	27.04	18080	-64.66	20240109	5030	27.04	20240806	18080	-64.66	20240109	5030	27.04	20240806	0.68	N	274400	500	39 억		65205	N	N	0	N	00	N
153	20241002	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	40	2	0.64	167722940	26729	44.58	6240	6440	6130	8170	4410	6290	6274.94	0.82	0	710	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	495	-186.18	1.74	12	0.34	-34.00	3647.00	18080	20240109	-64.99	5030	20240806	25.84	18080	-64.99	20240109	5030	25.84	20240806	18080	-64.99	20240109	5030	25.84	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
154	20241002	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	10	2	0.16	158740130	25308	42.21	6240	6440	6130	8170	4410	6290	6272.33	0.82	0	967	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	493	-185.29	1.73	12	0.32	-34.00	3647.00	18080	20240109	-65.15	5030	20240806	25.25	18080	-65.15	20240109	5030	25.25	20240806	18080	-65.15	20240109	5030	25.25	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
155	20241002	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	50	2	0.79	137453590	21934	36.59	6240	6440	6130	8170	4410	6290	6266.69	0.82	0	2020	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	496	-186.47	1.74	12	0.28	-34.00	3647.00	18080	20240109	-64.93	5030	20240806	26.04	18080	-64.93	20240109	5030	26.04	20240806	18080	-64.93	20240109	5030	26.04	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
156	20241002	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	100	2	1.59	110721540	17731	29.58	6240	6440	6130	8170	4410	6290	6244.52	0.82	0	1975	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	500	-187.94	1.75	12	0.23	-34.00	3647.00	18080	20240109	-64.66	5030	20240806	27.04	18080	-64.66	20240109	5030	27.04	20240806	18080	-64.66	20240109	5030	27.04	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
157	20241002	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	80	2	1.27	84499590	13622	22.72	6240	6400	6130	8170	4410	6290	6203.17	0.82	0	1093	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	498	-187.35	1.75	12	0.17	-34.00	3647.00	18080	20240109	-64.77	5030	20240806	26.64	18080	-64.77	20240109	5030	26.64	20240806	18080	-64.77	20240109	5030	26.64	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
158	20241002	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	-20	5	-0.32	71992950	11652	19.44	6240	6310	6130	8170	4410	6290	6178.59	0.82	0	1491	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	490	-184.41	1.72	12	0.15	-34.00	3647.00	18080	20240109	-65.32	5030	20240806	24.65	18080	-65.32	20240109	5030	24.65	20240806	18080	-65.32	20240109	5030	24.65	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
159	20241002	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	-40	5	-0.64	66269820	10738	17.91	6240	6280	6130	8170	4410	6290	6171.52	0.82	0	1767	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	489	-183.82	1.71	12	0.14	-34.00	3647.00	18080	20240109	-65.43	5030	20240806	24.25	18080	-65.43	20240109	5030	24.25	20240806	18080	-65.43	20240109	5030	24.25	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N
160	20241002	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-80	5	-1.27	21254920	3438	5.73	6240	6240	6140	8170	4410	6290	6182.35	0.82	0	1008	6650	6470	6340	6160	6030	6405	6095	39	1880	500	4270	10	1	7819826	486	-182.65	1.70	12	0.04	-34.00	3647.00	18080	20240109	-65.65	5030	20240806	23.46	18080	-65.65	20240109	5030	23.46	20240806	18080	-65.65	20240109	5030	23.46	20240806	0.63	N	274400	500	39 억		64483	N	N	0	N	00	N